| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 7.24 | 7.33 | 7.05 | 7.08 | 7.08 | -0.11 (-1.53%) | 3,440,886 |
| 28 Sep 2022 | CNY | 7.48 | 7.48 | 7.17 | 7.19 | 7.19 | -0.23 (-3.10%) | 4,172,332 |
| 27 Sep 2022 | CNY | 7.3 | 7.53 | 7.3 | 7.42 | 7.42 | +0.17 (+2.34%) | 5,067,063 |
| 26 Sep 2022 | CNY | 7.49 | 7.51 | 7.25 | 7.25 | 7.25 | -0.23 (-3.07%) | 4,194,851 |
| 23 Sep 2022 | CNY | 7.68 | 7.76 | 7.4 | 7.48 | 7.48 | -0.22 (-2.86%) | 4,763,688 |
| 22 Sep 2022 | CNY | 7.81 | 7.92 | 7.66 | 7.7 | 7.7 | -0.06 (-0.77%) | 4,665,780 |
| 21 Sep 2022 | CNY | 7.69 | 7.81 | 7.51 | 7.76 | 7.76 | +0.04 (+0.52%) | 4,012,362 |
| 20 Sep 2022 | CNY | 7.62 | 7.78 | 7.62 | 7.72 | 7.72 | +0.12 (+1.58%) | 3,749,226 |
| 19 Sep 2022 | CNY | 7.8 | 7.85 | 7.55 | 7.6 | 7.6 | -0.23 (-2.94%) | 5,585,766 |
| 16 Sep 2022 | CNY | 7.76 | 8.04 | 7.76 | 7.83 | 7.83 | -0.03 (-0.38%) | 5,687,094 |
| 15 Sep 2022 | CNY | 8.15 | 8.2 | 7.7 | 7.86 | 7.86 | -0.25 (-3.08%) | 6,351,746 |
| 14 Sep 2022 | CNY | 8.17 | 8.24 | 8.06 | 8.11 | 8.11 | -0.12 (-1.46%) | 4,229,977 |
| 13 Sep 2022 | CNY | 8.26 | 8.43 | 8.19 | 8.23 | 8.23 | +7.962 (+2970.90%) | 4,906,409 |
| 12 Sep 2022 | CNY | 0.268 | 0.268 | 0.268 | 0.268 | 0.268 | -7.942 (-96.74%) | 0 |
| 9 Sep 2022 | CNY | 8.21 | 8.32 | 8.1 | 8.21 | 8.21 | -0.01 (-0.12%) | 4,755,388 |
| 8 Sep 2022 | CNY | 8.5 | 8.52 | 8.2 | 8.22 | 8.22 | -0.3 (-3.52%) | 6,573,504 |
| 7 Sep 2022 | CNY | 8.55 | 8.7 | 8.46 | 8.52 | 8.52 | -0.08 (-0.93%) | 5,848,326 |
| 6 Sep 2022 | CNY | 8.47 | 8.62 | 8.31 | 8.6 | 8.6 | +0.09 (+1.06%) | 6,117,281 |
| 5 Sep 2022 | CNY | 8.72 | 8.78 | 8.39 | 8.51 | 8.51 | -0.22 (-2.52%) | 6,346,692 |
| 2 Sep 2022 | CNY | 8.51 | 8.84 | 8.41 | 8.73 | 8.73 | +0.23 (+2.71%) | 6,928,143 |
| 1 Sep 2022 | CNY | 8.35 | 8.78 | 8.33 | 8.5 | 8.5 | +0.12 (+1.43%) | 7,987,627 |
| 31 Aug 2022 | CNY | 8.62 | 8.77 | 8.3 | 8.38 | 8.38 | -0.34 (-3.90%) | 6,552,340 |
| 30 Aug 2022 | CNY | 8.67 | 8.94 | 8.57 | 8.72 | 8.72 | +0.12 (+1.40%) | 6,084,017 |
| 29 Aug 2022 | CNY | 8.47 | 8.61 | 8.2 | 8.6 | 8.6 | -0.05 (-0.58%) | 6,595,269 |
| 26 Aug 2022 | CNY | 8.87 | 8.96 | 8.65 | 8.65 | 8.65 | -0.23 (-2.59%) | 5,792,352 |
| 25 Aug 2022 | CNY | 9.04 | 9.1 | 8.67 | 8.88 | 8.88 | -0.12 (-1.33%) | 8,017,519 |
| 24 Aug 2022 | CNY | 9.53 | 9.58 | 8.95 | 9 | 9 | -0.57 (-5.96%) | 13,866,681 |
| 23 Aug 2022 | CNY | 9.31 | 9.79 | 9.31 | 9.57 | 9.57 | +0.26 (+2.79%) | 14,287,919 |
| 22 Aug 2022 | CNY | 9.5 | 9.71 | 9.28 | 9.31 | 9.31 | -0.01 (-0.11%) | 9,884,212 |
| 19 Aug 2022 | CNY | 9.74 | 10.05 | 9.32 | 9.32 | 9.32 | -0.32 (-3.32%) | 16,665,027 |
